Burelle SA (7SP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 4 |
| 02 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 30 Apr 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| 29 Apr 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 26 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 25 Apr 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
| 24 Apr 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| 23 Apr 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 22 Apr 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 19 Apr 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| 18 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| 17 Apr 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - |
| 16 Apr 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 15 Apr 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
| 12 Apr 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 11 Apr 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| 10 Apr 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | - |
| 09 Apr 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - |
| 08 Apr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 05 Apr 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| 04 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 03 Apr 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 02 Apr 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| 28 Mar 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - |
| 27 Mar 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 26 Mar 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| 25 Mar 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| 22 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 21 Mar 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 20 Mar 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 19 Mar 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 18 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 15 Mar 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 14 Mar 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 13 Mar 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 12 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 11 Mar 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 08 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 07 Mar 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 06 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 05 Mar 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 04 Mar 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 01 Mar 2024 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 4 |
| 29 Feb 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 28 Feb 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 27 Feb 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 26 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 23 Feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 22 Feb 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 21 Feb 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 20 Feb 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 19 Feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 16 Feb 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 15 Feb 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 14 Feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 13 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 12 Feb 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 09 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 08 Feb 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 07 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 06 Feb 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 05 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 02 Feb 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 01 Feb 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 31 Jan 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 30 Jan 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 29 Jan 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 26 Jan 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 25 Jan 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
| 24 Jan 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 23 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 22 Jan 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 19 Jan 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| 18 Jan 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 17 Jan 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 16 Jan 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - |
| 15 Jan 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| 12 Jan 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| 11 Jan 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 10 Jan 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 09 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 08 Jan 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 05 Jan 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 04 Jan 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 03 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 02 Jan 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 29 Dec 2023 | 394.00 | 397.00 | 394.00 | 397.00 | 397.00 | 15 |
| 28 Dec 2023 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 27 Dec 2023 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 22 Dec 2023 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 21 Dec 2023 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 20 Dec 2023 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 19 Dec 2023 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 18 Dec 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 15 Dec 2023 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 14 Dec 2023 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 13 Dec 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 12 Dec 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 11 Dec 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - |
| 08 Dec 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.